Enviri Corporation (FRA:HA7)
Germany · Delayed Price · Currency is EUR 15.50
+2.30 (17.42%)
Last updated: Nov 24, 2025, 8:07 AM CET
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 17.42% | 30 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 15.79% | - |
| Nov 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6.54% | - |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 27, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 17, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 100 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 26, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |